Esperion Theraptc (NQ: ESPR )

27.89 USD +1.96 (+7.54%)
Streaming Delayed Price Updated: 12:55 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 27.10 28.76 27.10 28.32 506,944 +1.30(+4.81%)
Nov 27, 2020 27.16 27.88 26.85 27.02 327,100 +0.04(+0.15%)
Nov 25, 2020 27.50 28.24 26.86 26.98 701,600 -0.57(-2.07%)
Nov 24, 2020 27.36 28.47 27.30 27.55 1,048,196 +0.21(+0.77%)
Nov 23, 2020 28.28 28.28 26.88 27.34 464,470 -0.47(-1.69%)
Nov 20, 2020 29.44 29.44 27.78 27.81 501,200 -1.71(-5.79%)
Nov 19, 2020 28.70 29.92 28.47 29.52 327,401 +0.38(+1.30%)
Nov 18, 2020 30.60 30.99 28.94 29.14 615,487 -0.99(-3.29%)
Nov 17, 2020 29.98 30.31 29.01 30.13 712,071 +0.05(+0.17%)
Nov 16, 2020 29.38 30.44 28.89 30.08 885,264 +1.39(+4.84%)
Nov 13, 2020 28.01 29.20 27.67 28.69 550,200 +0.86(+3.09%)
Nov 12, 2020 27.80 29.00 27.58 27.83 776,789 +0.25(+0.91%)
Nov 11, 2020 27.11 28.33 25.61 27.58 2,109,491 -1.32(-4.57%)
Nov 10, 2020 28.73 29.40 27.85 28.90 880,057 +1.15(+4.13%)
Nov 09, 2020 26.48 28.27 26.26 27.75 1,071,302 +2.50(+9.92%)
Nov 06, 2020 26.98 27.04 25.06 25.25 562,400 -1.87(-6.90%)
Nov 05, 2020 27.09 27.43 26.27 27.12 714,683 +1.49(+5.81%)
Nov 04, 2020 24.50 26.36 24.50 25.63 1,152,633 +1.43(+5.91%)
Nov 03, 2020 25.71 26.57 23.90 24.20 4,464,111 -4.79(-16.52%)
Nov 02, 2020 30.05 30.63 28.55 28.99 704,224 -0.98(-3.27%)
Oct 30, 2020 31.44 31.54 29.66 29.97 713,700 -1.39(-4.43%)
Oct 29, 2020 30.60 31.98 29.84 31.36 760,296 +0.87(+2.85%)
Oct 28, 2020 30.87 31.14 30.10 30.49 794,715 -0.91(-2.90%)
Oct 27, 2020 31.73 32.26 31.10 31.40 418,468 -0.28(-0.88%)
Oct 26, 2020 31.67 32.29 31.06 31.68 414,202 -0.63(-1.95%)
Oct 23, 2020 32.23 32.79 31.34 32.31 345,900 +0.46(+1.44%)
Oct 22, 2020 32.12 32.91 31.43 31.85 494,894 -0.39(-1.21%)
Oct 21, 2020 33.43 33.73 32.11 32.24 434,964 -1.27(-3.79%)
Oct 20, 2020 34.00 34.43 33.40 33.51 197,690 -0.44(-1.30%)
Oct 19, 2020 35.22 35.22 33.59 33.95 532,628 -1.17(-3.33%)
Oct 16, 2020 34.71 35.50 34.71 35.12 350,600 +0.40(+1.15%)
Oct 15, 2020 33.20 35.03 32.75 34.72 379,284 +0.94(+2.78%)
Oct 14, 2020 32.33 34.06 32.00 33.78 567,215 +1.66(+5.17%)
Oct 13, 2020 32.48 33.10 32.05 32.12 519,653 -0.49(-1.50%)
Oct 12, 2020 33.81 33.97 32.40 32.61 703,075 -1.20(-3.55%)
Oct 09, 2020 33.82 34.04 32.75 33.81 572,000 +0.07(+0.21%)
Oct 08, 2020 35.23 35.51 33.44 33.74 510,965 -1.16(-3.32%)
Oct 07, 2020 34.62 35.42 34.30 34.90 464,806 +0.14(+0.40%)
Oct 06, 2020 35.66 35.97 34.50 34.76 459,406 -0.79(-2.22%)
Oct 05, 2020 34.56 36.18 34.56 35.55 360,440 +1.37(+4.01%)
Oct 02, 2020 35.20 35.76 34.10 34.18 427,400 -1.58(-4.42%)
Oct 01, 2020 37.38 37.97 35.64 35.76 412,880 -1.41(-3.79%)
Sep 30, 2020 37.22 37.97 36.79 37.17 681,469 -0.29(-0.77%)
Sep 29, 2020 36.40 37.66 35.51 37.46 309,433 +0.34(+0.92%)
Sep 28, 2020 37.84 37.84 36.93 37.12 273,078 -0.40(-1.07%)
Sep 25, 2020 35.60 37.70 35.60 37.52 322,000 +1.47(+4.08%)
Sep 24, 2020 35.34 37.21 34.06 36.05 434,036 +0.74(+2.10%)
Sep 23, 2020 37.30 37.88 35.19 35.31 493,404 -2.10(-5.61%)
Sep 22, 2020 37.59 38.50 36.21 37.41 505,582 +0.02(+0.05%)
Sep 21, 2020 38.27 38.55 36.88 37.39 527,427 -1.81(-4.62%)
Sep 18, 2020 38.14 40.20 37.61 39.20 996,600 +1.36(+3.59%)
Sep 17, 2020 36.71 38.29 36.37 37.84 410,857 +0.49(+1.31%)
Sep 16, 2020 37.45 38.09 36.90 37.35 340,268 +0.22(+0.59%)
Sep 15, 2020 38.75 38.89 36.96 37.13 388,276 -1.67(-4.30%)
Sep 14, 2020 38.50 40.20 38.03 38.80 539,969 +0.96(+2.54%)
Sep 11, 2020 38.58 39.00 37.02 37.84 268,100 -0.70(-1.82%)
Sep 10, 2020 37.98 39.25 37.98 38.54 313,568 +0.56(+1.47%)
Sep 09, 2020 38.10 38.68 37.25 37.98 227,455 +0.28(+0.74%)
Sep 08, 2020 37.01 38.64 36.68 37.70 838,638 -0.30(-0.79%)
Sep 04, 2020 35.99 38.41 35.96 38.00 541,800 +1.94(+5.38%)
Sep 03, 2020 36.94 37.34 35.93 36.06 686,274 -0.83(-2.25%)
Sep 02, 2020 35.55 37.16 35.42 36.89 448,581 +1.14(+3.19%)
Sep 01, 2020 35.80 36.13 34.89 35.75 532,102 -0.35(-0.97%)
Aug 31, 2020 32.62 36.55 32.60 36.10 930,834 +3.62(+11.15%)
Aug 28, 2020 34.30 34.51 31.95 32.48 462,900 -1.52(-4.47%)
Aug 27, 2020 32.87 34.92 32.87 34.00 494,302 +1.27(+3.88%)
Aug 26, 2020 32.09 33.33 32.09 32.73 435,486 +0.65(+2.03%)
Aug 25, 2020 31.00 32.20 30.54 32.08 521,261 +0.90(+2.89%)
Aug 24, 2020 31.94 32.40 30.90 31.18 676,993 -1.03(-3.20%)
Aug 21, 2020 33.77 33.98 31.75 32.21 814,000 -1.73(-5.10%)
Aug 20, 2020 33.53 34.68 33.28 33.94 676,682 +0.20(+0.59%)
Aug 19, 2020 33.38 34.19 33.35 33.74 558,794 +0.11(+0.33%)
Aug 18, 2020 33.89 34.39 33.21 33.63 643,758 +0.25(+0.75%)
Aug 17, 2020 32.63 34.48 32.44 33.38 857,221 +0.57(+1.74%)
Aug 14, 2020 33.13 33.70 32.42 32.81 721,500 -0.41(-1.23%)
Aug 13, 2020 33.85 34.18 32.84 33.22 828,672 -0.47(-1.40%)
Aug 12, 2020 33.53 34.44 33.34 33.69 911,466 +0.21(+0.63%)
Aug 11, 2020 35.94 36.20 32.63 33.48 1,932,484 -3.52(-9.51%)
Aug 10, 2020 38.09 38.50 36.30 37.00 986,563 -1.00(-2.63%)
Aug 07, 2020 38.49 39.11 37.94 38.00 645,600 -0.57(-1.48%)
Aug 06, 2020 38.90 39.29 38.16 38.57 719,871 -0.30(-0.77%)
Aug 05, 2020 39.89 39.89 38.10 38.87 900,016 -0.65(-1.64%)
Aug 04, 2020 40.37 40.89 38.42 39.52 428,504 -0.90(-2.23%)
Aug 03, 2020 38.09 41.48 37.65 40.42 926,022 +2.79(+7.41%)
Jul 31, 2020 39.81 40.00 37.21 37.63 896,900 -2.15(-5.40%)
Jul 30, 2020 38.42 40.29 38.09 39.78 394,179 +0.71(+1.82%)
Jul 29, 2020 39.02 39.85 38.53 39.07 571,987 -0.06(-0.15%)
Jul 28, 2020 40.61 40.83 39.12 39.13 561,674 -1.73(-4.23%)
Jul 27, 2020 40.61 41.77 40.12 40.86 804,242 +0.89(+2.23%)
Jul 24, 2020 43.74 43.74 38.73 39.97 1,236,600 -4.12(-9.34%)
Jul 23, 2020 45.56 46.40 43.77 44.09 461,080 -1.94(-4.21%)
Jul 22, 2020 46.75 46.75 45.31 46.03 359,435 -0.81(-1.73%)
Jul 21, 2020 47.23 48.00 46.60 46.84 305,843 -0.07(-0.15%)
Jul 20, 2020 48.24 48.39 46.41 46.91 620,436 -1.29(-2.68%)
Jul 17, 2020 47.39 49.09 47.39 48.20 1,136,200 +0.75(+1.58%)
Jul 16, 2020 48.46 48.56 47.31 47.45 377,665 -1.56(-3.18%)
Jul 15, 2020 48.21 49.50 47.45 49.01 467,674 +1.59(+3.35%)
Jul 14, 2020 47.45 48.22 45.63 47.42 564,521 -0.16(-0.34%)
Jul 13, 2020 51.19 52.40 47.50 47.58 609,588 -3.46(-6.78%)
Jul 10, 2020 51.58 52.40 51.01 51.04 232,300 -0.66(-1.28%)
Jul 09, 2020 52.73 53.73 51.15 51.70 395,527 -1.01(-1.92%)
Jul 08, 2020 50.87 52.77 50.65 52.71 305,028 +1.71(+3.35%)
Jul 07, 2020 50.40 51.60 49.87 51.00 395,347 +0.18(+0.35%)
Jul 06, 2020 50.75 52.01 49.78 50.82 706,708 -0.14(-0.27%)
Jul 02, 2020 51.84 52.78 50.28 50.96 356,800 -0.16(-0.31%)
Jul 01, 2020 51.69 53.59 50.64 51.12 669,195 -0.19(-0.37%)
Jun 30, 2020 47.57 51.78 47.11 51.31 827,739 +3.67(+7.70%)
Jun 29, 2020 45.99 48.25 45.80 47.64 563,518 +1.74(+3.79%)
Jun 26, 2020 46.50 47.13 45.02 45.90 770,400 -1.07(-2.28%)
Jun 25, 2020 45.26 47.87 45.20 46.97 594,680 +1.43(+3.14%)
Jun 24, 2020 46.68 48.49 45.05 45.54 561,212 -1.88(-3.96%)
Jun 23, 2020 47.66 49.95 46.82 47.42 942,337 +0.44(+0.94%)
Jun 22, 2020 44.14 48.32 44.00 46.98 1,113,404 +3.45(+7.93%)
Jun 19, 2020 44.10 47.18 43.53 43.53 1,624,100 -0.10(-0.23%)
Jun 18, 2020 44.28 44.97 42.99 43.63 440,918 -1.07(-2.39%)
Jun 17, 2020 44.67 45.13 43.87 44.70 456,303 +0.04(+0.09%)
Jun 16, 2020 45.32 45.32 42.81 44.66 502,915 +0.71(+1.62%)
Jun 15, 2020 42.60 45.31 41.92 43.95 483,775 +0.47(+1.08%)
Jun 12, 2020 43.67 44.20 41.94 43.48 400,000 +1.22(+2.89%)
Jun 11, 2020 44.52 45.86 41.92 42.26 760,202 -4.33(-9.29%)
Jun 10, 2020 48.00 48.83 46.28 46.59 487,502 -1.09(-2.29%)
Jun 09, 2020 47.49 48.59 46.31 47.68 663,758 -0.11(-0.23%)
Jun 08, 2020 45.89 47.93 45.43 47.79 719,655 +2.44(+5.38%)
Jun 05, 2020 44.51 46.33 42.97 45.35 779,000 +1.90(+4.37%)
Jun 04, 2020 42.30 44.85 42.05 43.45 736,205 +1.25(+2.96%)
Jun 03, 2020 42.99 43.69 41.97 42.20 489,030 -0.43(-1.01%)
Jun 02, 2020 42.30 42.90 41.20 42.63 674,155 +0.57(+1.36%)
Jun 01, 2020 42.39 42.58 40.32 42.06 630,259 -0.31(-0.73%)
May 29, 2020 40.93 42.56 39.65 42.37 626,800 +1.43(+3.49%)
May 28, 2020 39.91 41.67 39.26 40.94 501,983 +1.19(+2.99%)
May 27, 2020 41.00 41.17 39.12 39.75 785,970 -1.38(-3.36%)
May 26, 2020 44.31 44.66 40.60 41.13 891,711 -2.38(-5.47%)
May 22, 2020 43.71 44.26 42.43 43.51 481,700 -0.41(-0.93%)
May 21, 2020 45.71 46.09 42.32 43.92 775,569 -1.45(-3.20%)
May 20, 2020 42.58 45.44 41.68 45.37 859,482 +3.26(+7.74%)
May 19, 2020 44.36 44.36 41.78 42.11 773,465 -2.20(-4.97%)
May 18, 2020 46.60 47.15 43.41 44.31 869,154 -1.13(-2.49%)
May 15, 2020 44.20 45.64 43.08 45.44 654,800 +0.82(+1.84%)
May 14, 2020 45.42 46.36 44.13 44.62 479,891 -2.05(-4.39%)
May 13, 2020 51.27 51.45 45.06 46.67 1,097,767 -4.04(-7.97%)
May 12, 2020 48.87 53.00 48.33 50.71 1,007,843 +2.43(+5.03%)
May 11, 2020 46.68 48.50 46.60 48.28 748,982 +1.71(+3.67%)
May 08, 2020 45.18 47.70 44.59 46.57 1,180,300 +2.45(+5.55%)
May 07, 2020 41.20 46.87 40.54 44.12 1,070,025 +3.52(+8.67%)
May 06, 2020 40.95 41.95 39.59 40.60 487,043 +0.06(+0.15%)
May 05, 2020 40.03 42.40 39.88 40.54 536,864 +1.16(+2.95%)
May 04, 2020 37.14 39.44 36.52 39.38 333,823 +1.93(+5.15%)
May 01, 2020 38.86 39.45 36.78 37.45 611,500 -2.15(-5.43%)
Apr 30, 2020 41.21 41.21 39.33 39.60 491,035 -2.02(-4.85%)
Apr 29, 2020 41.08 42.17 40.05 41.62 550,243 +1.62(+4.05%)
Apr 28, 2020 41.65 41.65 39.46 40.00 406,181 -0.55(-1.36%)
Apr 27, 2020 40.84 41.61 39.70 40.55 453,284 +0.42(+1.05%)
Apr 24, 2020 39.58 40.50 38.72 40.13 405,900 +1.14(+2.92%)
Apr 23, 2020 39.91 40.99 38.92 38.99 343,913 -0.77(-1.94%)
Apr 22, 2020 42.41 42.47 39.68 39.76 639,834 -1.30(-3.17%)
Apr 21, 2020 39.64 42.33 39.37 41.06 745,473 +0.87(+2.16%)
Apr 20, 2020 37.01 41.43 37.00 40.19 1,162,764 +2.68(+7.14%)
Apr 17, 2020 36.00 37.76 35.11 37.51 744,400 +1.65(+4.60%)
Apr 16, 2020 34.71 36.01 34.37 35.86 531,211 +1.44(+4.18%)
Apr 15, 2020 35.23 36.00 33.79 34.42 585,063 -2.32(-6.31%)
Apr 14, 2020 36.28 37.34 36.00 36.74 536,803 +0.97(+2.71%)
Apr 13, 2020 35.60 36.29 34.13 35.77 491,073 +0.21(+0.59%)
Apr 09, 2020 36.23 38.00 35.41 35.56 734,600 -0.43(-1.19%)
Apr 08, 2020 33.51 37.64 33.30 35.99 825,124 +2.96(+8.96%)
Apr 07, 2020 32.71 34.73 31.63 33.03 684,642 +1.09(+3.41%)
Apr 06, 2020 32.21 34.53 31.36 31.94 1,019,458 +1.18(+3.84%)
Apr 03, 2020 32.05 33.79 29.90 30.76 685,300 -2.21(-6.70%)
Apr 02, 2020 29.70 33.20 29.11 32.97 912,468 +2.93(+9.75%)
Apr 01, 2020 31.00 31.66 29.42 30.04 928,115 -1.49(-4.73%)
Mar 31, 2020 33.93 34.44 30.72 31.53 855,557 -2.45(-7.21%)
Mar 30, 2020 35.29 35.64 33.33 33.98 600,221 -1.31(-3.71%)
Mar 27, 2020 36.48 37.75 35.24 35.29 526,200 -2.10(-5.62%)
Mar 26, 2020 37.62 39.52 36.57 37.39 581,109 +0.15(+0.40%)
Mar 25, 2020 38.00 38.85 35.45 37.24 609,657 -0.53(-1.40%)
Mar 24, 2020 38.38 39.39 36.28 37.77 580,453 +2.02(+5.65%)
Mar 23, 2020 34.30 36.42 30.46 35.75 871,908 +1.59(+4.65%)
Mar 20, 2020 38.44 39.46 33.13 34.16 906,400 -2.79(-7.55%)
Mar 19, 2020 33.98 37.89 32.25 36.95 1,151,590 +3.37(+10.04%)
Mar 18, 2020 29.07 34.73 28.00 33.58 1,583,787 +2.64(+8.53%)
Mar 17, 2020 28.36 31.47 27.46 30.94 1,487,597 +3.50(+12.76%)
Mar 16, 2020 26.00 29.65 24.82 27.44 1,916,902 -6.99(-20.30%)
Mar 13, 2020 36.08 37.74 31.59 34.43 1,550,800 -0.55(-1.57%)
Mar 12, 2020 38.00 38.99 34.04 34.98 1,572,303 -7.95(-18.52%)
Mar 11, 2020 44.97 46.26 41.77 42.93 865,324 -3.85(-8.23%)
Mar 10, 2020 46.54 47.28 43.76 46.78 894,673 +1.93(+4.30%)
Mar 09, 2020 47.32 47.97 43.61 44.85 1,042,367 -5.61(-11.12%)
Mar 06, 2020 52.01 53.20 49.29 50.46 646,900 -3.34(-6.21%)
Mar 05, 2020 54.02 56.10 53.00 53.80 600,061 -1.94(-3.48%)
Mar 04, 2020 55.35 56.85 54.53 55.74 688,667 +1.79(+3.32%)
Mar 03, 2020 52.13 56.14 51.82 53.95 1,186,290 +1.76(+3.37%)
Mar 02, 2020 51.44 53.15 49.58 52.19 1,160,209 +1.70(+3.37%)
Feb 28, 2020 48.68 52.00 47.10 50.49 1,336,100 -1.81(-3.46%)
Feb 27, 2020 52.99 55.48 50.02 52.30 1,796,744 -4.75(-8.33%)
Feb 26, 2020 60.22 63.22 56.00 57.05 1,140,031 -2.86(-4.77%)
Feb 25, 2020 63.56 64.00 58.78 59.91 1,007,822 -2.95(-4.69%)
Feb 24, 2020 62.53 67.59 60.00 62.86 1,960,345 +1.10(+1.78%)
Feb 21, 2020 68.66 70.43 57.52 61.76 3,225,600 -6.59(-9.64%)
Feb 20, 2020 70.34 71.19 66.31 68.35 940,430 -2.19(-3.10%)
Feb 19, 2020 72.40 72.50 69.23 70.54 1,096,459 +0.40(+0.57%)
Feb 18, 2020 73.39 73.39 69.78 70.14 813,598 -0.36(-0.51%)
Feb 14, 2020 73.33 73.45 69.21 70.50 1,458,000 -3.34(-4.52%)
Feb 13, 2020 76.50 76.98 71.00 73.84 2,134,109 +3.73(+5.32%)
Feb 12, 2020 66.35 70.11 65.84 70.11 664,182 +3.91(+5.91%)
Feb 11, 2020 66.83 67.19 63.88 66.20 716,715 +0.17(+0.26%)
Feb 10, 2020 61.74 66.25 60.16 66.03 1,001,221 +4.29(+6.95%)
Feb 07, 2020 61.40 63.29 59.52 61.74 1,218,400 +3.76(+6.48%)
Feb 06, 2020 59.90 59.90 57.35 57.98 432,724 -1.51(-2.54%)
Feb 05, 2020 60.09 61.33 59.06 59.49 367,959 +0.13(+0.22%)
Feb 04, 2020 57.97 60.27 57.63 59.36 432,106 +2.21(+3.87%)
Feb 03, 2020 54.13 57.58 54.13 57.15 531,016 +3.07(+5.68%)
Jan 31, 2020 54.49 57.12 53.50 54.08 646,700 -0.55(-1.01%)
Jan 30, 2020 54.57 55.81 53.00 54.63 396,343 -0.41(-0.74%)
Jan 29, 2020 54.55 56.91 54.37 55.04 456,476 +0.96(+1.78%)
Jan 28, 2020 51.95 54.98 51.95 54.08 778,546 +2.79(+5.44%)
Jan 27, 2020 48.24 52.29 47.95 51.29 807,519 +2.19(+4.46%)
Jan 24, 2020 51.80 53.16 48.82 49.10 567,300 -2.74(-5.29%)
Jan 23, 2020 53.49 53.88 49.02 51.84 883,640 -2.51(-4.62%)
Jan 22, 2020 56.22 56.74 53.88 54.35 479,616 -1.87(-3.33%)
Jan 21, 2020 56.85 57.56 56.00 56.22 583,834 -1.21(-2.11%)
Jan 17, 2020 58.83 59.59 57.37 57.43 387,900 -1.04(-1.78%)
Jan 16, 2020 58.90 60.23 58.12 58.47 315,285 -0.10(-0.17%)
Jan 15, 2020 59.13 59.97 58.25 58.57 332,913 +0.23(+0.39%)
Jan 14, 2020 57.15 59.49 56.76 58.34 402,697 +1.21(+2.12%)
Jan 13, 2020 59.48 59.77 56.28 57.13 490,509 -2.31(-3.89%)
Jan 10, 2020 60.74 61.12 59.22 59.44 308,700 -0.87(-1.44%)
Jan 09, 2020 61.14 61.87 59.68 60.31 426,028 -0.54(-0.89%)
Jan 08, 2020 59.80 61.49 59.00 60.85 325,841 +0.81(+1.35%)
Jan 07, 2020 61.45 61.93 59.24 60.04 571,399 -1.34(-2.18%)
Jan 06, 2020 59.06 61.59 58.35 61.38 423,158 +1.36(+2.27%)
Jan 03, 2020 60.24 60.87 59.02 60.02 385,500 -1.32(-2.15%)
Jan 02, 2020 60.34 61.40 59.05 61.34 382,403 +1.71(+2.87%)
Dec 31, 2019 59.77 60.16 59.15 59.63 216,000 -0.19(-0.32%)
Dec 30, 2019 59.66 59.99 58.60 59.82 332,601 +0.26(+0.44%)
Dec 27, 2019 59.43 60.00 58.29 59.56 453,400 +0.74(+1.26%)
Dec 26, 2019 57.24 59.06 56.89 58.82 372,003 +1.58(+2.76%)
Dec 24, 2019 56.00 57.25 55.03 57.24 160,900 +1.45(+2.60%)
Dec 23, 2019 54.11 55.92 53.76 55.79 470,149 +1.89(+3.51%)
Dec 20, 2019 53.70 54.28 52.85 53.90 1,043,700 +0.58(+1.09%)
Dec 19, 2019 53.00 53.63 52.00 53.32 545,176 +0.64(+1.21%)
Dec 18, 2019 52.20 52.95 51.20 52.68 577,604 +0.68(+1.31%)
Dec 17, 2019 52.05 52.50 49.71 52.00 498,601 -0.03(-0.06%)
Dec 16, 2019 50.19 52.38 49.42 52.03 511,660 +2.37(+4.77%)
Dec 13, 2019 51.33 51.43 49.19 49.66 327,800 -1.69(-3.29%)
Dec 12, 2019 50.00 51.64 49.53 51.35 442,102 +1.22(+2.43%)
Dec 11, 2019 50.24 50.54 49.32 50.13 504,476 -0.16(-0.32%)
Dec 10, 2019 49.41 50.53 49.00 50.29 330,405 +0.66(+1.33%)
Dec 09, 2019 50.33 50.43 49.47 49.63 306,117 -0.33(-0.66%)
Dec 06, 2019 47.00 50.05 46.96 49.96 559,700 +2.96(+6.30%)
Dec 05, 2019 52.00 52.00 46.65 47.00 729,293 -4.59(-8.90%)
Dec 04, 2019 51.61 51.90 51.00 51.59 434,571 +0.10(+0.19%)
Dec 03, 2019 51.50 51.84 51.05 51.49 455,752 -0.14(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.